Frenkel Topping Group Plc (FEN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -9.23076923077 | 32.5 | 32.5 | 26.5 | 112816 | 29.7076514 | DE |
| 4 | -6 | -16.9014084507 | 35.5 | 35.5 | 26.5 | 44700 | 31.30766168 | DE |
| 12 | -14.5 | -32.9545454545 | 44 | 44 | 26.5 | 38793 | 37.08625666 | DE |
| 26 | -19.5 | -39.7959183673 | 49 | 49.5 | 26.5 | 59540 | 42.49149843 | DE |
| 52 | -17.5 | -37.2340425532 | 47 | 54.5 | 26.5 | 51257 | 45.13575475 | DE |
| 156 | -47 | -61.4379084967 | 76.5 | 78 | 26.5 | 67257 | 57.21491836 | DE |
| 260 | -11.5 | -28.0487804878 | 41 | 83.5 | 20 | 70560 | 58.60574686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 13379 |
| 1740418200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 26.5 | 419569 |
| 1740159000 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 14000 |
| 1740072600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 2000 |
| 1739986200 | 30.5 | -2 | -6.15 | 32.5 | 32.5 | 30.5 | 115132 |
| 1739899800 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 123565 |
| 1739813400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 20000 |
| 1739554200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 75830 |
| 1739467800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 6427 |
| 1739381400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739295000 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 7684 |
| 1739208600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 9110 |
| 1738949400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 28656 |
| 1738863000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 41860 |
| 1738776600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1738690200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 6419 |
| 1738603800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 5000 |
| 1738344600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1738258200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 2000 |
| 1738171800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 3377 |
| 1738085400 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 39258 |
| 1737999000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737739800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 56530 |
| 1737653400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 5541 |
| 1737567000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 59202 |
| 1737480600 | 36.5 | -2.9 | -7.36 | 39 | 39 | 36.5 | 94115 |
| 1737394200 | 39.4 | -0.6 | -1.50 | 40 | 40 | 39.4 | 19632 |
| 1737135000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 9844 |
| 1737048600 | 40 | -2 | -4.76 | 41.5 | 41.5 | 40 | 178302 |
| 1736962200 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 10250 |
| 1736875800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 103513 |
| 1736789400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 50685 |
| 1736530200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 227 |
| 1736443800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 3750 |
| 1736357400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 2046 |
| 1736271000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 222282 |
| 1736184600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 13738 |
| 1735925400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1 |
| 1735839000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735666200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735579800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 228 |
| 1735320600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 29892 |
| 1735061400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1816 |
| 1734975000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734715800 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 141770 |
| 1734629400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 9485 |
| 1734543000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734456600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 70 |
| 1734370200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 51663 |
| 1734111000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734024600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 100000 |
| 1733938200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2390 |
| 1733851800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 79665 |
| 1733765400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 7094 |
| 1733506200 | 43 | -1 | -2.27 | 44 | 44 | 43 | 23000 |
| 1733419800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 87 |
| 1733333400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1140 |
| 1733247000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 66981 |
| 1733160600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 3551 |
| 1732901400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 13826 |
| 1732815000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 18176 |
| 1732728600 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 50000 |
| 1732642200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
